Italia markets open in 6 hours 24 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.121,27 +569,11 (+1,52%) EUR/USD
1,0710 +0,0006 (+0,05%) Bitcoin EUR
62.134,54 -336,12 (-0,54%) CMC Crypto 200
1.431,90 +17,14 (+1,21%)
Sibanye Stillwater Limited (SBSW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 4,7700 | 4,9000 | 4,7500 | 4,8500 | 4,8500 | 6.939.858 |
| 22 apr 2024 | 4,9100 | 5,0300 | 4,8300 | 4,9800 | 4,9800 | 6.179.100 |
| 19 apr 2024 | 5,2000 | 5,2200 | 5,1100 | 5,1200 | 5,1200 | 5.369.300 |
| 18 apr 2024 | 5,3900 | 5,4400 | 5,2700 | 5,3200 | 5,3200 | 6.570.700 |
| 17 apr 2024 | 5,4300 | 5,5600 | 5,3700 | 5,4200 | 5,4200 | 7.665.100 |
| 16 apr 2024 | 5,1800 | 5,2600 | 5,1000 | 5,2000 | 5,2000 | 5.533.800 |
| 15 apr 2024 | 5,4600 | 5,4600 | 5,2800 | 5,3200 | 5,3200 | 8.745.500 |
| 12 apr 2024 | 5,7500 | 5,8500 | 5,3900 | 5,4400 | 5,4400 | 11.997.200 |
| 11 apr 2024 | 5,5000 | 5,5700 | 5,3200 | 5,5500 | 5,5500 | 5.674.900 |
| 10 apr 2024 | 5,3900 | 5,6200 | 5,3700 | 5,3800 | 5,3800 | 9.419.700 |
| 09 apr 2024 | 5,7700 | 5,9300 | 5,4000 | 5,6800 | 5,6800 | 12.701.800 |
| 08 apr 2024 | 5,3600 | 5,5700 | 5,3300 | 5,5100 | 5,5100 | 11.975.400 |
| 05 apr 2024 | 5,0400 | 5,2000 | 5,0100 | 5,1800 | 5,1800 | 4.744.400 |
| 04 apr 2024 | 5,0800 | 5,3100 | 5,0000 | 5,1000 | 5,1000 | 10.852.500 |
| 03 apr 2024 | 4,7600 | 5,0400 | 4,7500 | 5,0300 | 5,0300 | 9.052.700 |
| 02 apr 2024 | 4,7700 | 4,9000 | 4,7600 | 4,8200 | 4,8200 | 6.884.400 |
| 01 apr 2024 | 4,7500 | 4,8600 | 4,6500 | 4,6700 | 4,6700 | 5.050.100 |
| 28 mar 2024 | 4,5100 | 4,7300 | 4,5100 | 4,7100 | 4,7100 | 5.148.400 |
| 27 mar 2024 | 4,3900 | 4,5200 | 4,3400 | 4,4900 | 4,4900 | 3.780.700 |
| 26 mar 2024 | 4,6500 | 4,6800 | 4,4700 | 4,4700 | 4,4700 | 2.756.500 |
| 25 mar 2024 | 4,6200 | 4,7200 | 4,5600 | 4,5700 | 4,5700 | 3.515.900 |
| 22 mar 2024 | 4,6900 | 4,7000 | 4,5300 | 4,5500 | 4,5500 | 5.917.700 |
| 21 mar 2024 | 4,6600 | 4,7600 | 4,5900 | 4,6200 | 4,6200 | 13.075.800 |
| 20 mar 2024 | 4,0800 | 4,5400 | 4,0700 | 4,5400 | 4,5400 | 10.894.600 |
| 19 mar 2024 | 4,0900 | 4,1700 | 4,0400 | 4,1400 | 4,1400 | 8.637.700 |
| 18 mar 2024 | 4,3200 | 4,3400 | 4,1700 | 4,1700 | 4,1700 | 11.968.500 |
| 15 mar 2024 | 4,5900 | 4,6600 | 4,5100 | 4,5200 | 4,5200 | 7.370.100 |
| 14 mar 2024 | 4,6400 | 4,6400 | 4,4900 | 4,5600 | 4,5600 | 6.143.400 |
| 13 mar 2024 | 4,6100 | 4,8200 | 4,5900 | 4,7500 | 4,7500 | 6.347.300 |
| 12 mar 2024 | 4,4500 | 4,5300 | 4,3800 | 4,4700 | 4,4700 | 3.764.200 |
| 11 mar 2024 | 4,5000 | 4,6500 | 4,4500 | 4,5700 | 4,5700 | 5.001.800 |
| 08 mar 2024 | 4,5900 | 4,7200 | 4,5400 | 4,6400 | 4,6400 | 5.538.500 |
| 07 mar 2024 | 4,4100 | 4,5800 | 4,3600 | 4,5600 | 4,5600 | 7.454.500 |
| 06 mar 2024 | 4,1100 | 4,5000 | 4,1000 | 4,4500 | 4,4500 | 13.539.100 |
| 05 mar 2024 | 3,9700 | 4,0300 | 3,8500 | 3,9300 | 3,9300 | 12.067.700 |
| 04 mar 2024 | 4,1700 | 4,3000 | 4,1000 | 4,3000 | 4,3000 | 5.536.500 |
| 01 mar 2024 | 4,1700 | 4,2700 | 4,1300 | 4,2400 | 4,2400 | 4.512.600 |
| 29 feb 2024 | 4,2200 | 4,2400 | 4,0500 | 4,1200 | 4,1200 | 4.741.900 |
| 28 feb 2024 | 4,1300 | 4,1600 | 4,0100 | 4,0300 | 4,0300 | 4.990.100 |
| 27 feb 2024 | 4,2600 | 4,2900 | 4,2000 | 4,2100 | 4,2100 | 3.023.100 |
| 26 feb 2024 | 4,2400 | 4,2800 | 4,1700 | 4,2000 | 4,2000 | 3.068.600 |
| 23 feb 2024 | 4,2200 | 4,3000 | 4,1400 | 4,3000 | 4,3000 | 4.553.200 |
| 22 feb 2024 | 4,3300 | 4,3600 | 4,2400 | 4,2400 | 4,2400 | 3.765.800 |
| 21 feb 2024 | 4,3300 | 4,3500 | 4,2400 | 4,2800 | 4,2800 | 5.652.000 |
| 20 feb 2024 | 4,5500 | 4,6100 | 4,4800 | 4,6000 | 4,6000 | 5.151.500 |
| 16 feb 2024 | 4,5300 | 4,7000 | 4,5100 | 4,6600 | 4,6600 | 4.249.000 |
| 15 feb 2024 | 4,5500 | 4,6900 | 4,5100 | 4,5500 | 4,5500 | 3.801.400 |
| 14 feb 2024 | 4,2700 | 4,4300 | 4,2600 | 4,4100 | 4,4100 | 5.508.700 |
| 13 feb 2024 | 4,2300 | 4,2400 | 4,1200 | 4,1800 | 4,1800 | 5.878.900 |
| 12 feb 2024 | 4,2800 | 4,4300 | 4,2500 | 4,3800 | 4,3800 | 4.114.600 |
| 09 feb 2024 | 4,2400 | 4,3000 | 4,1800 | 4,2800 | 4,2800 | 5.738.600 |
| 08 feb 2024 | 4,4000 | 4,4200 | 4,3200 | 4,3500 | 4,3500 | 4.200.700 |
| 07 feb 2024 | 4,6000 | 4,6100 | 4,4200 | 4,4600 | 4,4600 | 6.150.700 |
| 06 feb 2024 | 4,7400 | 4,8200 | 4,7200 | 4,7800 | 4,7800 | 2.919.300 |
| 05 feb 2024 | 4,6900 | 4,7200 | 4,5800 | 4,6500 | 4,6500 | 3.021.000 |
| 02 feb 2024 | 4,8800 | 4,9300 | 4,7500 | 4,8300 | 4,8300 | 4.404.800 |
| 01 feb 2024 | 4,8900 | 5,0800 | 4,8600 | 5,0800 | 5,0800 | 3.957.600 |
| 31 gen 2024 | 4,8800 | 5,0600 | 4,8200 | 4,8400 | 4,8400 | 4.198.400 |
| 30 gen 2024 | 4,9700 | 4,9800 | 4,8000 | 4,8300 | 4,8300 | 3.156.900 |
| 29 gen 2024 | 4,8700 | 4,9700 | 4,8000 | 4,9400 | 4,9400 | 3.284.400 |
| 26 gen 2024 | 4,8500 | 4,9300 | 4,7900 | 4,8400 | 4,8400 | 3.922.400 |
| 25 gen 2024 | 4,8600 | 4,8700 | 4,6400 | 4,7700 | 4,7700 | 3.988.300 |
| 24 gen 2024 | 4,8800 | 4,9100 | 4,6700 | 4,7000 | 4,7000 | 6.145.300 |
| 23 gen 2024 | 4,6100 | 4,7200 | 4,6000 | 4,6700 | 4,6700 | 3.650.800 |
| 22 gen 2024 | 4,3700 | 4,5800 | 4,3500 | 4,4500 | 4,4500 | 5.087.300 |
| 19 gen 2024 | 4,5500 | 4,5600 | 4,4200 | 4,4900 | 4,4900 | 3.621.800 |
| 18 gen 2024 | 4,5200 | 4,6900 | 4,4700 | 4,5800 | 4,5800 | 5.347.400 |
| 17 gen 2024 | 4,5400 | 4,5600 | 4,4400 | 4,5000 | 4,5000 | 6.659.300 |
| 16 gen 2024 | 4,9900 | 4,9900 | 4,7600 | 4,7700 | 4,7700 | 6.264.400 |
| 12 gen 2024 | 5,0100 | 5,4200 | 5,0100 | 5,1400 | 5,1400 | 7.866.400 |
| 11 gen 2024 | 5,0000 | 5,0400 | 4,8700 | 4,9100 | 4,9100 | 5.524.700 |
| 10 gen 2024 | 5,0300 | 5,1100 | 4,9400 | 5,1000 | 5,1000 | 4.911.400 |
| 09 gen 2024 | 5,1500 | 5,1800 | 5,0300 | 5,0600 | 5,0600 | 3.637.100 |
| 08 gen 2024 | 5,0400 | 5,1600 | 4,9800 | 5,1500 | 5,1500 | 4.296.100 |
| 05 gen 2024 | 5,1100 | 5,2800 | 5,0800 | 5,1100 | 5,1100 | 4.357.500 |
| 04 gen 2024 | 5,0400 | 5,1800 | 5,0400 | 5,1300 | 5,1300 | 4.030.600 |
| 03 gen 2024 | 5,1300 | 5,2300 | 5,0300 | 5,1400 | 5,1400 | 5.077.600 |
| 02 gen 2024 | 5,3600 | 5,4800 | 5,3000 | 5,3100 | 5,3100 | 3.426.100 |
| 29 dic 2023 | 5,4900 | 5,5300 | 5,3900 | 5,4300 | 5,4300 | 5.214.600 |
| 28 dic 2023 | 5,5800 | 5,6500 | 5,5000 | 5,5000 | 5,5000 | 4.661.200 |
| 27 dic 2023 | 5,7000 | 5,7700 | 5,6800 | 5,7100 | 5,7100 | 3.194.100 |
| 26 dic 2023 | 5,6800 | 5,6800 | 5,5300 | 5,5800 | 5,5800 | 2.256.300 |
| 22 dic 2023 | 5,6200 | 5,8200 | 5,6000 | 5,6200 | 5,6200 | 5.025.200 |
| 21 dic 2023 | 5,5400 | 5,6200 | 5,4900 | 5,5400 | 5,5400 | 3.953.700 |
| 20 dic 2023 | 5,5500 | 5,6100 | 5,3400 | 5,3500 | 5,3500 | 5.467.600 |
| 19 dic 2023 | 5,3600 | 5,6500 | 5,3500 | 5,5500 | 5,5500 | 6.896.100 |
| 18 dic 2023 | 5,2700 | 5,3100 | 5,1500 | 5,2500 | 5,2500 | 3.789.600 |
| 15 dic 2023 | 5,2000 | 5,2600 | 5,0400 | 5,2300 | 5,2300 | 8.348.900 |
| 14 dic 2023 | 5,0800 | 5,2500 | 5,0700 | 5,1800 | 5,1800 | 8.407.400 |
| 13 dic 2023 | 4,4100 | 4,7300 | 4,3900 | 4,7300 | 4,7300 | 8.286.800 |
| 12 dic 2023 | 4,6400 | 4,6600 | 4,4100 | 4,4700 | 4,4700 | 8.666.400 |
| 11 dic 2023 | 4,7400 | 4,8300 | 4,7000 | 4,7600 | 4,7600 | 5.270.500 |
| 08 dic 2023 | 4,6100 | 4,8500 | 4,6000 | 4,8300 | 4,8300 | 7.044.100 |
| 07 dic 2023 | 4,6500 | 4,7900 | 4,6100 | 4,7200 | 4,7200 | 5.510.800 |
| 06 dic 2023 | 4,5400 | 4,7000 | 4,5200 | 4,6000 | 4,6000 | 6.786.900 |
| 05 dic 2023 | 4,4500 | 4,5300 | 4,3700 | 4,3900 | 4,3900 | 4.890.000 |
| 04 dic 2023 | 4,5100 | 4,6500 | 4,4600 | 4,5000 | 4,5000 | 7.866.400 |
| 01 dic 2023 | 4,5000 | 4,6900 | 4,4700 | 4,6600 | 4,6600 | 9.123.600 |
| 30 nov 2023 | 4,4800 | 4,5100 | 4,4100 | 4,4600 | 4,4600 | 4.686.000 |
| 29 nov 2023 | 4,5400 | 4,6200 | 4,5000 | 4,5300 | 4,5300 | 7.414.500 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.